Apple Inc. (NQ: AAPL)
567.77 USD  +43.02 (+8.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 449.82 451.82 441.62 442.66 15,820,798 -9.42(-2.08%)
Mar 27, 2013 456.46 456.80 450.73 452.08 11,829,659 -9.06(-1.96%)
Mar 26, 2013 465.44 465.84 460.53 461.14 10,490,844 -2.44(-0.53%)
Mar 25, 2013 464.69 469.95 461.78 463.58 17,870,454 +1.67(+0.36%)
Mar 22, 2013 454.58 462.10 453.11 461.91 14,110,873 +9.18(+2.03%)
Mar 21, 2013 450.22 457.98 450.10 452.73 13,642,789 +0.65(+0.14%)
Mar 20, 2013 457.42 457.63 449.59 452.08 11,005,523 -2.41(-0.53%)
Mar 19, 2013 459.50 460.97 448.50 454.49 18,790,944 -1.23(-0.27%)
Mar 18, 2013 441.45 457.46 441.20 455.72 21,627,767 +12.06(+2.72%)
Mar 15, 2013 437.93 444.23 437.25 443.66 22,998,541 +11.16(+2.58%)
Mar 14, 2013 432.83 434.64 430.45 432.50 10,834,158 +4.15(+0.97%)
Mar 13, 2013 428.45 434.50 425.36 428.35 14,482,968 -0.08(-0.02%)
Mar 12, 2013 435.60 438.88 427.57 428.43 16,612,159 -9.44(-2.16%)
Mar 11, 2013 429.75 439.01 425.14 437.87 16,903,012 +6.15(+1.42%)
Mar 08, 2013 429.80 435.43 428.61 431.72 13,985,569 +1.14(+0.26%)
Mar 07, 2013 424.50 432.01 421.06 430.58 16,714,641 +4.92(+1.16%)
Mar 06, 2013 434.51 435.25 424.43 425.66 16,417,675 -5.48(-1.27%)
Mar 05, 2013 421.48 435.19 420.75 431.14 22,758,130 +11.09(+2.64%)
Mar 04, 2013 427.80 428.20 419.00 420.05 20,774,927 -10.42(-2.42%)
Mar 01, 2013 438.00 438.18 429.98 430.47 19,730,256 -10.93(-2.48%)
Feb 28, 2013 444.71 447.87 441.40 441.40 11,505,181 -3.17(-0.71%)
Feb 27, 2013 448.43 452.44 440.65 444.57 20,954,859 -4.40(-0.98%)
Feb 26, 2013 443.82 451.54 437.66 448.97 17,877,074 +6.17(+1.39%)
Feb 25, 2013 453.85 455.12 442.57 442.80 13,274,201 -8.01(-1.78%)
Feb 22, 2013 449.25 451.60 446.60 450.81 11,809,092 +4.75(+1.06%)
Feb 21, 2013 446.00 449.17 442.82 446.06 15,942,203 -2.79(-0.62%)
Feb 20, 2013 457.69 457.69 448.80 448.85 16,992,903 -11.14(-2.42%)
Feb 19, 2013 461.10 462.73 453.85 459.99 15,550,678 -0.17(-0.04%)
Feb 15, 2013 468.85 470.16 459.92 460.16 13,997,311 -6.43(-1.38%)
Feb 14, 2013 464.52 471.64 464.02 466.59 12,687,322 -0.42(-0.09%)
Feb 13, 2013 467.21 473.64 463.22 467.01 16,960,935 -0.89(-0.19%)
Feb 12, 2013 479.51 482.38 467.74 467.90 21,691,009 -12.03(-2.51%)
Feb 11, 2013 476.50 484.94 473.25 479.93 18,435,406 +4.95(+1.04%)
Feb 08, 2013 474.00 478.81 468.25 474.98 22,612,712 +6.76(+1.44%)
Feb 07, 2013 463.25 470.00 454.12 468.22 25,105,160 +10.87(+2.38%)
Feb 06, 2013 456.47 466.50 452.58 457.35 21,175,374 +15.03(+3.40%)
Feb 04, 2013 453.91 455.94 442.00 442.32 17,023,733 -11.30(-2.49%)
Feb 01, 2013 459.11 459.48 448.35 453.62 19,266,727 -1.87(-0.41%)
Jan 31, 2013 456.98 459.28 454.98 455.49 11,393,481 -1.34(-0.29%)
Jan 30, 2013 457.00 462.60 454.50 456.83 14,886,168 -1.44(-0.31%)
Jan 29, 2013 458.50 460.20 452.12 458.27 20,368,609 +8.44(+1.88%)
Jan 28, 2013 437.83 453.21 435.86 449.83 28,011,749 +9.95(+2.26%)
Jan 25, 2013 451.69 456.23 435.00 439.88 43,141,929 -10.62(-2.36%)
Jan 24, 2013 460.00 465.73 450.25 450.50 52,126,096 -63.51(-12.35%)
Jan 23, 2013 508.81 514.99 504.77 514.01 30,166,803 +9.24(+1.83%)
Jan 22, 2013 504.56 507.88 496.63 504.77 16,432,319 +4.77(+0.95%)
Jan 18, 2013 498.52 502.22 496.40 500.00 16,898,181 -2.68(-0.53%)
Jan 17, 2013 510.31 510.75 502.03 502.68 16,165,820 -3.41(-0.67%)
Jan 16, 2013 494.64 509.44 492.50 506.09 24,644,092 +20.17(+4.15%)
Jan 15, 2013 498.30 498.99 483.38 485.92 31,240,125 -15.83(-3.15%)
Jan 14, 2013 502.68 507.50 498.51 501.75 26,175,905 -18.55(-3.57%)
Jan 12, 2013 521.00 525.32 519.02 520.30 12,526,963 +0.00(+0.00%)
Jan 11, 2013 521.00 525.32 519.02 520.30 12,516,406 -3.21(-0.61%)
Jan 10, 2013 528.55 528.72 515.52 523.51 21,442,143 +6.41(+1.24%)
Jan 09, 2013 522.50 525.01 515.99 517.10 14,544,398 -8.21(-1.56%)
Jan 08, 2013 529.21 531.89 521.25 525.31 16,358,100 +1.41(+0.27%)
Jan 07, 2013 522.00 529.30 515.20 523.90 17,273,725 -3.10(-0.59%)
Jan 04, 2013 536.97 538.63 525.83 527.00 21,225,980 -15.10(-2.78%)
Jan 03, 2013 547.88 549.67 541.00 542.10 12,590,567 -6.93(-1.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here